Mahaka Radio Integra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 136.00 | 143.00 | 134.00 | 134.00 | 134.00 | 71,375,900 |
| 2023-01-19 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 6,945,200 |
| 2023-01-18 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | 11,128,000 |
| 2023-01-17 | 133.00 | 137.00 | 131.00 | 135.00 | 135.00 | 18,492,400 |
| 2023-01-16 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 23,028,300 |
| 2023-01-13 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 10,055,800 |
| 2023-01-12 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 12,159,900 |
| 2023-01-11 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 9,460,400 |
| 2023-01-10 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,502,900 |
| 2023-01-09 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 8,369,200 |
| 2023-01-06 | 127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 8,365,100 |
| 2023-01-05 | 137.00 | 137.00 | 126.00 | 127.00 | 127.00 | 33,018,600 |
| 2023-01-04 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 12,874,200 |
| 2023-01-03 | 130.00 | 138.00 | 130.00 | 136.00 | 136.00 | 47,960,500 |
| 2023-01-02 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 9,634,100 |
| 2022-12-30 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 12,369,400 |
| 2022-12-29 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 4,785,600 |
| 2022-12-28 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | 11,034,400 |
| 2022-12-27 | 128.00 | 133.00 | 125.00 | 132.00 | 132.00 | 9,184,100 |
| 2022-12-26 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | 10,786,400 |
| 2022-12-23 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 16,885,300 |
| 2022-12-22 | 139.00 | 141.00 | 131.00 | 132.00 | 132.00 | 25,934,200 |
| 2022-12-21 | 139.00 | 144.00 | 137.00 | 139.00 | 139.00 | 29,363,100 |
| 2022-12-20 | 150.00 | 160.00 | 139.00 | 139.00 | 139.00 | 157,947,200 |
| 2022-12-19 | 147.00 | 153.00 | 146.00 | 149.00 | 149.00 | 53,983,500 |
| 2022-12-16 | 148.00 | 153.00 | 144.00 | 147.00 | 147.00 | 74,323,700 |
| 2022-12-15 | 148.00 | 152.00 | 144.00 | 147.00 | 147.00 | 40,680,000 |
| 2022-12-14 | 150.00 | 155.00 | 142.00 | 148.00 | 148.00 | 114,538,300 |
| 2022-12-13 | 123.00 | 158.00 | 120.00 | 149.00 | 149.00 | 176,451,400 |
| 2022-12-12 | 128.00 | 130.00 | 122.00 | 122.00 | 122.00 | 17,485,200 |
| 2022-12-09 | 125.00 | 131.00 | 123.00 | 127.00 | 127.00 | 18,843,200 |
| 2022-12-08 | 127.00 | 129.00 | 120.00 | 124.00 | 124.00 | 15,332,500 |
| 2022-12-07 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 10,612,900 |
| 2022-12-06 | 130.00 | 136.00 | 124.00 | 128.00 | 128.00 | 26,868,500 |
| 2022-12-05 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | 24,142,900 |
| 2022-12-02 | 133.00 | 144.00 | 133.00 | 139.00 | 139.00 | 31,054,400 |
| 2022-12-01 | 132.00 | 140.00 | 132.00 | 135.00 | 135.00 | 26,889,300 |
| 2022-11-30 | 148.00 | 150.00 | 138.00 | 138.00 | 138.00 | 134,888,400 |
| 2022-11-29 | 154.00 | 160.00 | 144.00 | 148.00 | 148.00 | 72,662,600 |
| 2022-11-28 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | 37,125,800 |
| 2022-11-25 | 160.00 | 166.00 | 155.00 | 156.00 | 156.00 | 45,494,300 |
| 2022-11-24 | 154.00 | 164.00 | 150.00 | 159.00 | 159.00 | 58,886,600 |
| 2022-11-23 | 158.00 | 161.00 | 150.00 | 153.00 | 153.00 | 62,480,700 |
| 2022-11-22 | 162.00 | 162.00 | 155.00 | 158.00 | 158.00 | 27,985,300 |
| 2022-11-21 | 157.00 | 169.00 | 149.00 | 159.00 | 159.00 | 235,698,100 |
| 2022-11-18 | 151.00 | 160.00 | 146.00 | 157.00 | 157.00 | 95,474,300 |
| 2022-11-17 | 146.00 | 160.00 | 143.00 | 151.00 | 151.00 | 213,306,300 |
| 2022-11-16 | 139.00 | 148.00 | 134.00 | 146.00 | 146.00 | 199,825,800 |
| 2022-11-15 | 132.00 | 135.00 | 128.00 | 134.00 | 134.00 | 27,536,300 |
| 2022-11-14 | 125.00 | 138.00 | 122.00 | 131.00 | 131.00 | 158,658,900 |
| 2022-11-11 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 25,595,800 |
| 2022-11-10 | 129.00 | 130.00 | 120.00 | 123.00 | 123.00 | 42,066,900 |
| 2022-11-09 | 123.00 | 130.00 | 120.00 | 128.00 | 128.00 | 40,723,700 |
| 2022-11-08 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 36,833,000 |
| 2022-11-07 | 121.00 | 129.00 | 120.00 | 127.00 | 127.00 | 100,835,700 |
| 2022-11-04 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 29,968,200 |
| 2022-11-03 | 128.00 | 128.00 | 118.00 | 118.00 | 118.00 | 75,400,200 |
| 2022-11-02 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 43,592,900 |
| 2022-11-01 | 118.00 | 124.00 | 116.00 | 119.00 | 119.00 | 38,009,400 |
| 2022-10-31 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 16,196,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 1.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.